Mercados españoles cerrados

Raymond James Financial, Inc. (RJF)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
99,87-2,48 (-2,42%)
Al cierre: 4:04PM EDT
99,80 -0,07 (-0,07%)
Después del cierre: 04:15PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 oct 2021101,75102,9999,8799,8799,871.012.060
26 oct 2021102,50103,46102,05102,35102,35953.900
25 oct 2021103,04103,04101,49102,00102,00823.200
22 oct 2021102,20102,94100,67102,53102,531.014.100
21 oct 202197,41102,0697,33101,73101,733.253.700
20 oct 2021100,35101,68100,12101,67101,67735.000
19 oct 2021100,57100,8599,81100,37100,37976.700
18 oct 2021100,08101,1699,88100,37100,37615.400
15 oct 202199,50101,0198,42100,21100,21772.600
14 oct 202197,6198,2397,0398,1298,12506.300
13 oct 202197,0997,6395,4596,4896,48698.100
12 oct 202196,7097,8796,0997,0597,05622.100
11 oct 202197,8598,4096,5196,5296,52582.700
08 oct 202195,9096,6595,1296,3696,36683.500
07 oct 202195,6897,2495,5995,8695,86667.100
06 oct 202193,5494,7092,2594,4794,47673.700
05 oct 202193,9094,8993,1394,5494,541.137.400
04 oct 202194,0696,1093,0793,3893,38813.200
01 oct 202192,4795,2292,1894,6894,681.129.600
30 sept 202194,1594,4491,9292,2892,281.101.200
30 sept 20210.26 Dividendo
29 sept 202193,3694,0492,5993,5893,32639.800
28 sept 202194,5995,1092,7893,1792,91788.000
27 sept 202193,7895,0293,7294,4794,21818.000
24 sept 202191,1594,1691,1093,1392,871.209.200
23 sept 202188,1391,7887,9891,6091,351.148.000
22 sept 202186,5587,7586,5186,9286,681.185.200
22 sept 20213:2 Split de acciones
21 sept 202187,4488,1385,4685,9085,66642.900
20 sept 202186,8987,8785,9387,2487,00919.650
17 sept 202189,3390,4988,3989,1488,891.857.900
16 sept 202191,0591,3189,6089,6389,38604.800
15 sept 202189,1590,9288,4590,5790,32550.650
14 sept 202191,3991,8989,1989,4689,21628.650
13 sept 202191,3391,6990,1490,9590,70539.400
10 sept 202192,5292,5990,1490,4990,24759.150
09 sept 202191,4493,9391,3391,9191,66838.950
08 sept 202192,2192,5591,2991,4591,19663.000
07 sept 202192,6393,6892,2792,3592,10465.450
03 sept 202193,2993,8092,4892,6992,44403.800
02 sept 202193,8893,9293,1693,4193,15416.850
01 sept 202193,1793,7392,0093,3793,11582.450
31 ago 202193,6094,3292,9593,2793,01890.400
30 ago 202195,4395,4393,5993,6093,34520.500
27 ago 202193,3395,4293,1695,3395,06627.000
26 ago 202193,5793,7692,5093,0692,80960.300
25 ago 202192,0994,4591,8793,4493,18596.850
24 ago 202191,4291,9391,1791,6291,37899.850
23 ago 202191,2391,5990,9391,2791,01518.850
20 ago 202188,8790,9988,7590,5590,30898.800
19 ago 202188,7489,9887,9988,7788,53449.850
18 ago 202190,2291,4589,8389,9689,71468.150
17 ago 202190,9691,4889,5990,7390,48429.750
16 ago 202191,7491,9790,2991,8791,61472.950
13 ago 202193,0993,2092,0792,6392,37462.900
12 ago 202192,3393,5891,9692,7792,52756.300
11 ago 202191,4592,3790,6992,3292,06736.800
10 ago 202190,3092,3590,0291,4591,20774.600
09 ago 202189,0890,7688,4790,2990,04667.950
06 ago 202188,1089,6388,1089,2589,01722.400
05 ago 202186,1886,9985,9686,9886,74945.900
04 ago 202185,3486,6985,3485,6185,38637.950
03 ago 202187,1587,1584,6486,3586,11709.650
02 ago 202186,8389,1386,7386,9186,671.326.300
30 jul 202187,2088,1885,7586,3286,08994.800
29 jul 202186,9088,7486,1387,3387,091.118.250
28 jul 202186,2187,1985,0186,7986,55960.450
27 jul 202186,0386,4385,0686,0085,76927.600
26 jul 202185,6687,3485,4986,6786,431.728.150
23 jul 202186,0386,7285,5185,6785,43906.600
22 jul 202186,6886,9385,4485,6285,38494.400
21 jul 202186,1187,2585,9487,0186,77811.800
20 jul 202182,2585,4882,0184,7584,51794.550
19 jul 202183,6984,1981,9682,6982,461.522.500
16 jul 202188,3988,4185,6385,7785,53551.550
15 jul 202186,8988,8386,5387,9087,66712.800
14 jul 202188,9089,7387,1987,4687,22661.350
13 jul 202189,3989,9688,5688,9988,75635.850
12 jul 202188,0089,7487,5089,3489,09634.500
09 jul 202186,4088,0585,5888,0187,77826.800
08 jul 202185,3786,1584,3784,8384,60955.200
07 jul 202186,4387,4286,1387,1786,93575.700
06 jul 202187,7687,7685,9887,1186,87859.800
02 jul 202187,8888,1287,4587,7687,52501.600
01 jul 202186,8888,0186,5987,8887,64592.050
30 jun 202186,3386,8585,6386,6086,361.051.800
30 jun 20210.39 Dividendo
29 jun 202186,7387,3986,5186,8886,25951.150
28 jun 202187,5887,6785,4785,8985,26926.250
25 jun 202188,2388,7387,5688,0487,40952.050
24 jun 202187,1587,7886,2687,6887,041.292.100
23 jun 202185,1486,8985,1486,4985,87942.750
22 jun 202185,3785,7284,3285,1084,48858.900
21 jun 202183,7185,5583,5885,4784,85993.150
18 jun 202183,6784,2382,5182,7182,111.672.650
17 jun 202187,9287,9584,3184,9284,301.251.900
16 jun 202186,0887,7185,6987,3386,701.093.650
15 jun 202186,0987,4585,8786,7886,15654.600
14 jun 202187,2787,2785,6786,0185,38772.650
11 jun 202186,0587,5386,0587,4086,77787.050
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...